BiG | O banco que entende os seus valores.

Astec Industries Inc (ASTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	158.330	2,96%	62,09	60,18	64,125	63,93
27/02/2026	165.319	-0,31%	61,84	60,01	62,18	62,09
26/02/2026	242.177	1,68%	61,67	61,3401	64,37	62,34
25/02/2026	382.114	4,80%	65,00	54,77	65,00	61,31
24/02/2026	178.703	1,04%	58,04	57,775	59,225	58,50
23/02/2026	63.109	-1,40%	58,70	56,80	59,11	57,90
20/02/2026	154.923	2,23%	57,37	57,37	59,34	58,72
19/02/2026	143.800	-0,24%	57,60	57,1401	57,947	57,44
18/02/2026	142.798	-2,03%	58,75	57,10	59,41	57,58
17/02/2026	115.592	-0,84%	58,72	57,2801	59,68	58,77
13/02/2026	96.439	3,55%	57,07	56,72	59,28	59,27
12/02/2026	75.905	-1,31%	58,59	57,1601	59,99	57,24
11/02/2026	109.546	2,93%	56,36	56,36	58,88	58,00
10/02/2026	177.721	-2,20%	57,34	56,25	57,7198	56,35
09/02/2026	87.295	0,33%	56,755	56,51	58,2638	57,62
06/02/2026	132.982	4,99%	55,12	54,98	57,845	57,43
05/02/2026	121.862	0,40%	55,00	53,58	55,086	54,68
04/02/2026	117.616	2,83%	53,64	53,475	54,99	54,46
03/02/2026	121.032	4,15%	50,94	50,495	53,00	52,96
02/02/2026	103.928	4,37%	48,48	48,47	50,99	50,85
30/01/2026	102.543	0,62%	47,75	47,675	48,86	48,72
29/01/2026	76.082	1,62%	48,01	47,4923	48,85	48,42
28/01/2026	80.708	-1,57%	48,65	47,325	48,9406	47,65
27/01/2026	76.704	0,17%	48,40	47,81	48,83	48,41
26/01/2026	70.010	0,02%	48,29	47,7421	49,0007	48,33
23/01/2026	142.342	-3,01%	49,55	47,29	49,565	48,29
22/01/2026	103.333	-0,46%	50,36	49,70	50,92	49,79
21/01/2026	70.164	4,78%	48,28	48,14	50,32	50,02
20/01/2026	51.789	-2,77%	50,00	47,42	50,00	47,74
16/01/2026	152.812	0,14%	49,10	48,59	49,80	49,10
15/01/2026	121.099	0,47%	48,80	48,49	50,09	49,03
14/01/2026	87.242	0,06%	48,77	47,7034	48,96	48,80
13/01/2026	88.987	0,47%	48,56	47,04	49,12	48,77
12/01/2026	108.370	2,21%	47,43	47,0367	49,0056	48,54
09/01/2026	111.831	-0,23%	48,04	46,2901	48,12	47,49
08/01/2026	132.969	2,99%	45,99	45,735	48,078	47,60
07/01/2026	90.059	-2,82%	46,79	45,82	47,77	46,22
06/01/2026	135.401	2,81%	46,26	45,7459	47,58	47,56
05/01/2026	130.036	3,65%	44,60	44,345	47,21	46,26
02/01/2026	141.481	3,02%	43,70	43,29	44,77	44,63
31/12/2025	115.143	-1,46%	44,11	43,20	44,224	43,32
30/12/2025	154.056	-2,74%	45,22	43,32	45,475	43,32
29/12/2025	162.273	-1,55%	45,91	44,92	46,15	45,20
26/12/2025	75.887	0,57%	45,77	45,33	46,08	45,91
24/12/2025	72.659	0,31%	45,46	45,26	45,755	45,65
23/12/2025	115.702	1,16%	44,99	44,70	45,61	45,51
22/12/2025	149.960	-1,40%	45,70	44,935	46,31	44,99
19/12/2025	133.136	-1,47%	46,15	45,54	46,41	45,63
18/12/2025	54.324	0,37%	46,60	46,14	47,1899	46,31
17/12/2025	70.010	-0,58%	46,45	45,7125	47,16	46,14
16/12/2025	55.275	0,43%	46,26	46,08	47,3499	46,45
15/12/2025	63.494	-0,67%	46,83	46,24	47,335	46,25
12/12/2025	80.744	-1,29%	47,31	46,28	47,45	46,55
11/12/2025	84.004	2,34%	45,80	45,80	47,56	47,16
10/12/2025	103.056	4,70%	43,93	43,77	46,42	46,08
09/12/2025	124.266	-1,30%	44,54	43,92	45,2385	44,01
08/12/2025	150.460	-1,39%	45,385	44,3086	46,44	44,59
05/12/2025	86.624	-2,46%	46,22	45,14	46,82	45,22
04/12/2025	258.652	1,40%	46,31	45,31	46,85	46,36
03/12/2025	129.875	3,98%	44,34	43,835	45,92	45,72
02/12/2025	157.361	0,53%	44,14	43,65	44,325	43,97
01/12/2025	75.630	-1,06%	43,77	41,90	44,5599	43,74
28/11/2025	49.358	0,59%	44,00	43,58	44,53	44,26
26/11/2025	194.829	-0,05%	43,73	43,241	44,52	44,00
25/11/2025	162.511	3,72%	42,74	42,61	44,38	44,02
24/11/2025	64.032	1,48%	42,11	40,81	42,55	42,44
21/11/2025	96.526	2,82%	40,66	40,47	42,31	41,82
20/11/2025	76.943	-1,29%	41,74	40,59	42,18	40,65
19/11/2025	145.015	-0,05%	41,34	40,76	41,72	41,16
18/11/2025	121.054	-2,72%	41,87	41,17	42,625	41,18
17/11/2025	156.449	-3,23%	43,42	42,27	43,935	42,32
14/11/2025	146.195	-0,11%	43,24	43,14	43,95	43,72
13/11/2025	142.938	-1,55%	44,07	43,495	44,59	43,77
12/11/2025	138.410	-0,38%	44,99	44,45	46,47	44,46
11/11/2025	127.842	-2,98%	46,18	44,51	46,29	44,63
10/11/2025	142.893	2,54%	45,66	44,52	46,65	46,00
07/11/2025	119.474	-1,38%	45,51	44,24	45,735	44,86
06/11/2025	168.553	0,34%	45,72	45,00	46,56	45,61
05/11/2025	215.792	-2,24%	46,40	42,00	46,52	45,37
04/11/2025	122.884	-0,88%	46,22	45,34	47,76	46,41
03/11/2025	88.559	0,49%	46,53	45,12	46,90	46,81
31/10/2025	70.168	-0,45%	47,30	45,97	47,30	46,53
30/10/2025	73.961	-1,95%	47,72	46,14	48,14	46,77
29/10/2025	99.391	0,19%	47,87	47,06	48,87	47,72
28/10/2025	91.729	-0,40%	47,61	47,02	48,15	47,63
27/10/2025	95.379	-1,24%	48,70	47,62	49,10	47,82
24/10/2025	97.565	0,58%	48,78	48,29	48,91	48,42
23/10/2025	91.320	2,47%	47,18	46,995	48,17	48,14
22/10/2025	84.411	-1,96%	47,97	46,62	48,17	46,98
21/10/2025	137.720	1,29%	47,50	46,706	48,42	47,92
20/10/2025	111.448	2,43%	46,74	46,48	47,66	47,31
17/10/2025	114.141	-3,30%	47,46	46,13	47,70	46,19
16/10/2025	56.936	0,74%	47,79	47,1465	47,931	47,765
15/10/2025	82.456	2,80%	46,64	46,515	47,70	47,44
14/10/2025	70.120	2,47%	44,59	44,23	46,4799	46,11
13/10/2025	109.790	1,38%	44,74	44,55	45,83	44,86
10/10/2025	75.065	-4,21%	46,10	44,071	46,9801	44,25
09/10/2025	120.591	-4,28%	48,17	46,01	48,43	46,10
08/10/2025	120.635	1,37%	47,76	47,27	48,545	48,16
07/10/2025	90.148	-2,02%	48,32	47,4274	48,86	47,51